2,890$
-7,07%
Echtzeit-Aktienkurs GWG Holdings
Bid:
Ask:
Aktienkurse zur GWG Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2022 | 3,00 | 3,34 | 2,73 | 2,89 | -7,07% | 125.398,00 |
| 27.04.2022 | 3,07 | 3,30 | 3,00 | 3,11 | 1,63% | 38.078,00 |
| 26.04.2022 | 2,70 | 3,25 | 2,56 | 3,06 | 2,34% | 70.225,00 |
| 25.04.2022 | 2,30 | 3,08 | 2,30 | 2,99 | 30,00% | 183.975,00 |
| 22.04.2022 | 2,04 | 2,60 | 2,04 | 2,30 | 15,00% | 119.292,00 |
| 21.04.2022 | 2,69 | 2,69 | 2,00 | 2,00 | -27,80% | 187.269,00 |
| 20.04.2022 | 1,94 | 2,92 | 1,83 | 2,77 | 38,50% | 152.210,00 |
| 19.04.2022 | 2,20 | 2,22 | 1,94 | 2,00 | 2,56% | 68.123,00 |
| 18.04.2022 | 1,79 | 2,39 | 1,79 | 1,95 | 7,73% | 194.024,00 |
| 14.04.2022 | 1,83 | 1,95 | 1,77 | 1,81 | -1,63% | 46.677,00 |
| 13.04.2022 | 1,69 | 1,95 | 1,69 | 1,84 | 8,88% | 84.010,00 |
| 12.04.2022 | 1,74 | 1,89 | 1,65 | 1,69 | -0,59% | 86.172,00 |
| 11.04.2022 | 1,77 | 1,94 | 1,67 | 1,70 | -8,60% | 79.900,00 |
| 08.04.2022 | 1,86 | 2,10 | 1,60 | 1,86 | -4,62% | 85.554,00 |
| 07.04.2022 | 2,66 | 2,75 | 1,45 | 1,95 | -25,57% | 500.616,00 |
| 06.04.2022 | 3,38 | 3,50 | 2,52 | 2,62 | -25,14% | 92.020,00 |
| 05.04.2022 | 4,22 | 4,22 | 3,16 | 3,50 | -17,06% | 75.667,00 |
| 04.04.2022 | 5,62 | 5,65 | 3,44 | 4,22 | -20,97% | 215.595,00 |
| 01.04.2022 | 5,86 | 5,86 | 5,34 | 5,34 | -2,02% | 1.840,00 |
| 31.03.2022 | 5,35 | 5,45 | 5,35 | 5,45 | 2,64% | 605,00 |
| 30.03.2022 | 5,60 | 5,82 | 5,31 | 5,31 | -10,00% | 3.289,00 |
| 29.03.2022 | 5,74 | 5,90 | 5,50 | 5,90 | 0,00% | 6.069,00 |
| 28.03.2022 | 5,22 | 5,90 | 5,06 | 5,90 | 1,90% | 10.178,00 |
| 25.03.2022 | 5,88 | 5,90 | 5,79 | 5,79 | -0,17% | 2.342,00 |
| 24.03.2022 | 5,74 | 5,99 | 5,74 | 5,80 | 0,69% | 3.284,00 |
| 23.03.2022 | 5,47 | 5,78 | 5,47 | 5,76 | 2,86% | 7.255,00 |
| 22.03.2022 | 5,60 | 5,60 | 5,60 | 5,60 | 1,45% | 571,00 |
| 21.03.2022 | 5,35 | 5,85 | 5,35 | 5,52 | -6,44% | 1.170,00 |
| 18.03.2022 | 5,82 | 6,00 | 5,64 | 5,90 | 2,61% | 24.717,00 |
| 17.03.2022 | 5,75 | 5,75 | 5,59 | 5,75 | 4,36% | 3.287,00 |
| 16.03.2022 | 4,91 | 5,82 | 4,91 | 5,51 | 7,20% | 12.069,00 |
| 15.03.2022 | 4,51 | 5,14 | 4,51 | 5,14 | 3,84% | 891,00 |
| 14.03.2022 | 5,31 | 5,31 | 4,95 | 4,95 | -6,78% | 3.597,00 |
| 11.03.2022 | 5,31 | 5,31 | 5,31 | 5,31 | -3,10% | 388,00 |
| 10.03.2022 | 5,78 | 5,78 | 5,25 | 5,48 | 4,38% | 1.606,00 |
| 09.03.2022 | 5,18 | 5,32 | 5,14 | 5,25 | -2,96% | 2.602,00 |
| 08.03.2022 | 5,75 | 5,75 | 5,09 | 5,41 | -8,31% | 7.550,00 |
| 07.03.2022 | 5,07 | 5,90 | 4,81 | 5,90 | 8,06% | 13.725,00 |
| 04.03.2022 | 4,59 | 5,46 | 4,59 | 5,46 | 10,98% | 19.130,00 |
| 03.03.2022 | 4,97 | 5,38 | 4,67 | 4,92 | 4,68% | 35.412,00 |
| 02.03.2022 | 5,17 | 5,29 | 4,70 | 4,70 | -11,82% | 57.295,00 |
| 01.03.2022 | 4,55 | 5,34 | 4,03 | 5,33 | 29,37% | 66.207,00 |
| 28.02.2022 | 4,33 | 4,55 | 3,99 | 4,12 | -7,42% | 28.535,00 |
| 25.02.2022 | 3,61 | 4,45 | 3,61 | 4,45 | 20,27% | 20.183,00 |
| 24.02.2022 | 4,00 | 4,00 | 3,60 | 3,70 | -2,12% | 34.166,00 |
| 23.02.2022 | 3,76 | 4,13 | 3,50 | 3,78 | 8,46% | 59.080,00 |
| 22.02.2022 | 3,85 | 3,85 | 3,44 | 3,49 | -4,52% | 23.595,00 |
| 18.02.2022 | 3,84 | 3,86 | 3,60 | 3,65 | -6,17% | 11.485,00 |
| 17.02.2022 | 3,36 | 4,10 | 3,36 | 3,89 | 13,98% | 40.479,00 |
| 16.02.2022 | 3,55 | 3,55 | 3,22 | 3,41 | -5,72% | 13.090,00 |
| 15.02.2022 | 3,30 | 3,75 | 3,09 | 3,62 | 12,42% | 15.917,00 |
| 14.02.2022 | 3,73 | 3,78 | 3,05 | 3,22 | -13,79% | 51.087,00 |
| 11.02.2022 | 3,55 | 3,77 | 3,55 | 3,74 | 1,77% | 20.208,00 |
| 10.02.2022 | 3,61 | 3,77 | 3,61 | 3,67 | 0,27% | 24.699,00 |
| 09.02.2022 | 3,78 | 3,78 | 3,54 | 3,66 | -3,68% | 28.061,00 |
| 08.02.2022 | 3,98 | 4,11 | 3,67 | 3,80 | -6,40% | 42.537,00 |
| 07.02.2022 | 4,33 | 4,39 | 3,93 | 4,06 | -7,52% | 31.007,00 |
| 04.02.2022 | 4,05 | 4,39 | 3,90 | 4,39 | 6,04% | 97.566,00 |
| 03.02.2022 | 3,74 | 4,27 | 3,61 | 4,14 | -8,00% | 331.221,00 |
| 02.02.2022 | 3,42 | 5,58 | 3,42 | 4,50 | 31,58% | 5.149.666,00 |
| 01.02.2022 | 3,00 | 3,52 | 3,00 | 3,42 | 17,12% | 45.241,00 |
| 31.01.2022 | 2,73 | 2,99 | 2,73 | 2,92 | 2,46% | 24.803,00 |
| 28.01.2022 | 2,96 | 3,03 | 2,73 | 2,85 | -3,39% | 46.274,00 |
| 27.01.2022 | 3,50 | 3,92 | 2,36 | 2,95 | -20,49% | 118.727,00 |
| 26.01.2022 | 4,13 | 4,15 | 3,62 | 3,71 | -9,73% | 55.397,00 |
| 25.01.2022 | 4,46 | 4,59 | 4,02 | 4,11 | -11,04% | 36.985,00 |
| 24.01.2022 | 4,47 | 4,83 | 4,36 | 4,62 | 0,43% | 26.802,00 |
| 21.01.2022 | 4,55 | 4,79 | 4,12 | 4,60 | -2,34% | 45.502,00 |
| 20.01.2022 | 5,02 | 5,02 | 4,09 | 4,71 | -9,77% | 117.900,00 |
| 19.01.2022 | 4,78 | 5,83 | 4,30 | 5,22 | -7,61% | 86.580,00 |
| 18.01.2022 | 7,57 | 7,99 | 4,11 | 5,65 | -27,75% | 253.083,00 |
| 14.01.2022 | 8,67 | 8,67 | 7,64 | 7,82 | -14,25% | 17.528,00 |
| 13.01.2022 | 8,82 | 9,12 | 8,82 | 9,12 | -1,83% | 1.524,00 |
| 12.01.2022 | 8,39 | 9,29 | 8,39 | 9,29 | 5,93% | 1.962,00 |
| 11.01.2022 | 8,72 | 9,18 | 8,66 | 8,77 | -2,45% | 28.382,00 |
| 10.01.2022 | 8,78 | 9,00 | 8,78 | 8,99 | -2,39% | 3.177,00 |
| 07.01.2022 | 9,12 | 9,21 | 9,12 | 9,21 | -0,11% | 624,00 |
| 06.01.2022 | 8,59 | 9,25 | 8,56 | 9,22 | 5,73% | 27.174,00 |
| 05.01.2022 | 9,00 | 9,00 | 8,55 | 8,72 | -3,11% | 6.271,00 |
| 04.01.2022 | 9,32 | 9,47 | 8,33 | 9,00 | -6,25% | 6.235,00 |
| 03.01.2022 | 9,80 | 9,80 | 9,59 | 9,60 | -3,90% | 2.505,00 |
| 31.12.2021 | 9,75 | 10,43 | 9,57 | 9,99 | 3,52% | 18.724,00 |
| 30.12.2021 | 9,75 | 10,25 | 9,50 | 9,65 | 1,58% | 19.119,00 |
| 29.12.2021 | 9,40 | 10,00 | 9,20 | 9,50 | 4,05% | 18.597,00 |
| 28.12.2021 | 9,80 | 10,16 | 9,13 | 9,13 | -6,65% | 12.972,00 |
| 27.12.2021 | 9,27 | 9,87 | 9,19 | 9,78 | 3,49% | 11.335,00 |
| 23.12.2021 | 9,18 | 10,17 | 9,05 | 9,45 | 1,18% | 25.076,00 |
| 22.12.2021 | 8,41 | 9,53 | 8,35 | 9,34 | 12,26% | 20.523,00 |
| 21.12.2021 | 8,25 | 8,46 | 8,25 | 8,32 | 0,54% | 4.936,00 |
| 20.12.2021 | 7,80 | 8,33 | 7,80 | 8,28 | 3,44% | 6.005,00 |
| 17.12.2021 | 7,50 | 8,00 | 6,95 | 8,00 | 7,38% | 8.840,00 |
| 16.12.2021 | 7,22 | 7,87 | 7,22 | 7,45 | -0,27% | 7.615,00 |
| 15.12.2021 | 7,07 | 7,56 | 7,07 | 7,47 | 6,87% | 2.621,00 |
| 14.12.2021 | 6,75 | 7,22 | 6,50 | 6,99 | 3,56% | 25.364,00 |
| 13.12.2021 | 7,37 | 7,37 | 6,75 | 6,75 | -6,90% | 26.694,00 |
| 10.12.2021 | 7,24 | 7,40 | 7,24 | 7,25 | -1,36% | 1.103,00 |
| 09.12.2021 | 7,73 | 7,73 | 7,19 | 7,35 | -7,55% | 22.856,00 |
| 08.12.2021 | 8,49 | 8,98 | 7,42 | 7,95 | -1,97% | 55.217,00 |
| 07.12.2021 | 8,22 | 8,67 | 8,11 | 8,11 | 1,37% | 8.646,00 |
| 06.12.2021 | 8,13 | 8,85 | 8,00 | 8,00 | -1,72% | 24.326,00 |